Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	44.00	45.06	43.82	44.89	44.89	3.20%	673,112
Jun 5, 2025	43.18	43.90	42.58	43.50	43.50	0.65%	1,013,172
Jun 4, 2025	43.89	43.98	43.11	43.22	43.22	-1.05%	1,003,135
Jun 3, 2025	42.92	43.79	42.58	43.68	43.68	1.77%	1,352,795
Jun 2, 2025	43.33	43.46	42.40	42.92	42.92	-1.11%	616,884
May 30, 2025	44.05	44.05	42.50	43.40	43.40	-1.94%	1,218,766
May 29, 2025	44.81	44.81	43.83	44.26	44.26	0.36%	527,653
May 28, 2025	44.58	44.80	44.10	44.10	44.10	-1.01%	746,279
May 27, 2025	43.96	44.84	42.90	44.55	44.55	3.60%	649,419
May 23, 2025	41.65	43.18	41.60	43.00	43.00	-0.35%	518,650
May 22, 2025	42.78	43.74	42.69	43.15	43.15	0.72%	818,895
May 21, 2025	44.26	44.68	42.43	42.84	42.84	-4.84%	1,049,744
May 20, 2025	45.60	45.90	44.62	45.02	45.02	-2.19%	530,022
May 19, 2025	45.19	46.21	45.19	46.03	46.03	-0.71%	643,512
May 16, 2025	46.10	46.57	45.42	46.36	46.36	0.32%	970,824
May 15, 2025	46.10	46.62	45.76	46.21	46.21	-0.56%	581,054
May 14, 2025	46.07	46.91	45.76	46.47	46.47	0.19%	595,053
May 13, 2025	46.00	47.18	45.64	46.38	46.38	0.87%	1,915,050
May 12, 2025	45.00	47.50	45.00	45.98	45.98	8.09%	1,980,958
May 9, 2025	43.01	43.49	42.21	42.54	42.54	-1.07%	807,482
May 8, 2025	41.60	43.63	41.35	43.00	43.00	5.70%	1,483,271
May 7, 2025	40.26	41.11	40.03	40.68	40.68	1.75%	960,778
May 6, 2025	39.80	40.91	39.71	39.98	39.98	-1.26%	1,403,193
May 5, 2025	40.29	41.54	40.29	40.49	40.49	-2.17%	815,500
May 2, 2025	40.42	41.55	40.12	41.39	40.89	5.00%	1,013,722
May 1, 2025	39.11	40.15	38.52	39.42	38.94	1.34%	827,745
Apr 30, 2025	38.12	38.94	37.37	38.90	38.43	-0.23%	782,843
Apr 29, 2025	39.00	39.38	38.26	38.99	38.51	-0.41%	799,187
Apr 28, 2025	38.57	39.58	38.47	39.15	38.67	1.32%	926,130
Apr 25, 2025	39.72	40.27	38.27	38.64	38.17	-3.09%	2,016,519
Apr 24, 2025	38.28	40.14	37.77	39.87	39.38	5.11%	2,011,539
Apr 23, 2025	38.42	40.22	37.57	37.93	37.47	4.20%	1,802,744
Apr 22, 2025	35.31	36.83	35.18	36.40	35.96	5.78%	1,216,974
Apr 21, 2025	35.13	35.31	33.45	34.41	33.99	-3.18%	658,519
Apr 17, 2025	34.99	35.75	34.65	35.54	35.11	1.92%	695,821
Apr 16, 2025	35.29	35.81	34.37	34.87	34.45	-2.60%	651,062
Apr 15, 2025	36.38	36.72	35.73	35.80	35.36	0.62%	981,253
Apr 14, 2025	35.80	36.13	34.90	35.58	35.15	2.62%	1,198,081
Apr 11, 2025	34.63	35.22	32.84	34.67	34.25	-0.86%	1,720,989
Apr 10, 2025	37.33	37.52	33.35	34.97	34.54	-9.03%	2,358,603
Apr 9, 2025	32.39	38.76	32.04	38.44	37.97	15.06%	2,579,504
Apr 8, 2025	35.96	36.37	32.89	33.41	33.00	-1.85%	1,663,939
Apr 7, 2025	33.26	35.40	31.97	34.04	33.63	-3.41%	3,497,720
Apr 4, 2025	36.82	36.82	33.62	35.24	34.81	-8.75%	2,458,805
Apr 3, 2025	42.78	42.78	38.40	38.62	38.15	-15.08%	3,689,766
Apr 2, 2025	42.72	45.87	42.23	45.48	44.93	3.79%	1,127,377
Apr 1, 2025	43.26	44.06	42.50	43.82	43.29	1.20%	783,457
Mar 31, 2025	42.55	43.46	42.14	43.30	42.77	0.30%	886,484
Mar 28, 2025	44.57	44.88	42.96	43.17	42.64	-3.66%	852,847
Mar 27, 2025	45.85	45.85	44.39	44.81	44.26	-2.97%	685,871